50,465€
1,88%
Echtzeit-Aktienkurs United Airlines Holdings Inc.
Bid:
Ask:
Aktienkurse zur United Airlines Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 50,63 | 51,06 | 49,57 | 51,00 | 2,95% | 711,00 |
| 22.04.2024 | 47,96 | 49,54 | 47,96 | 49,54 | 3,17% | 50,00 |
| 19.04.2024 | 47,82 | 48,45 | 47,82 | 48,02 | 5,37% | 240,00 |
| 18.04.2024 | 46,20 | 46,20 | 45,51 | 45,57 | 2,23% | 142,00 |
| 17.04.2024 | 40,70 | 44,58 | 40,70 | 44,58 | 17,38% | 10,00 |
| 16.04.2024 | 38,33 | 38,33 | 37,98 | 37,98 | -3,37% | 200,00 |
| 15.04.2024 | 39,05 | 39,30 | 39,05 | 39,30 | -2,10% | 387,00 |
| 12.04.2024 | 40,15 | 40,15 | 40,15 | 40,15 | 2,16% | - |
| 11.04.2024 | 39,30 | 39,30 | 39,30 | 39,30 | -1,39% | - |
| 10.04.2024 | 39,85 | 39,85 | 39,85 | 39,85 | -0,57% | 120,00 |
| 09.04.2024 | 39,80 | 40,12 | 39,80 | 40,08 | 1,97% | 203,00 |
| 08.04.2024 | 39,31 | 39,31 | 39,31 | 39,31 | -1,08% | - |
| 05.04.2024 | 39,85 | 40,50 | 39,74 | 39,74 | -3,23% | 56,00 |
| 04.04.2024 | 41,06 | 41,06 | 41,06 | 41,06 | -2,52% | - |
| 03.04.2024 | 42,12 | 42,12 | 42,12 | 42,12 | -3,57% | - |
| 02.04.2024 | 43,84 | 43,84 | 43,68 | 43,68 | 0,83% | 25,00 |
| 28.03.2024 | 43,32 | 43,32 | 43,32 | 43,32 | -0,07% | - |
| 27.03.2024 | 41,84 | 43,35 | 41,84 | 43,35 | 5,32% | 80,00 |
| 26.03.2024 | 41,16 | 41,16 | 41,16 | 41,16 | 0,24% | - |
| 25.03.2024 | 41,80 | 42,39 | 41,06 | 41,06 | -3,68% | 640,00 |
| 22.03.2024 | 42,70 | 42,70 | 42,63 | 42,63 | 0,12% | 75,00 |
| 21.03.2024 | 41,95 | 42,58 | 41,95 | 42,58 | 5,21% | 32,00 |
| 20.03.2024 | 40,11 | 40,47 | 40,11 | 40,47 | 1,66% | 10,00 |
| 19.03.2024 | 39,81 | 39,81 | 39,81 | 39,81 | -0,95% | - |
| 18.03.2024 | 39,87 | 40,19 | 39,22 | 40,19 | 1,85% | 18,00 |
| 15.03.2024 | 39,16 | 39,46 | 39,16 | 39,46 | 0,82% | 25,00 |
| 14.03.2024 | 39,14 | 39,14 | 39,14 | 39,14 | 1,93% | - |
| 13.03.2024 | 38,36 | 38,43 | 38,27 | 38,40 | 0,26% | 510,00 |
| 12.03.2024 | 39,25 | 39,25 | 38,09 | 38,30 | -2,12% | 610,00 |
| 11.03.2024 | 39,28 | 39,42 | 39,13 | 39,13 | -2,39% | 512,00 |
| 08.03.2024 | 40,04 | 40,09 | 40,04 | 40,09 | -0,55% | 200,00 |
| 07.03.2024 | 40,14 | 40,31 | 40,14 | 40,31 | 0,70% | 50,00 |
| 06.03.2024 | 40,03 | 40,03 | 40,03 | 40,03 | -0,77% | - |
| 05.03.2024 | 40,34 | 40,34 | 40,34 | 40,34 | -0,57% | - |
| 04.03.2024 | 41,00 | 41,52 | 40,57 | 40,57 | -2,36% | 138,00 |
| 01.03.2024 | 41,87 | 41,99 | 41,55 | 41,55 | 1,14% | 122,00 |
| 29.02.2024 | 41,08 | 41,08 | 41,08 | 41,08 | -0,24% | - |
| 28.02.2024 | 41,18 | 41,18 | 41,18 | 41,18 | -0,44% | - |
| 27.02.2024 | 41,25 | 41,36 | 41,25 | 41,36 | -0,77% | - |
| 26.02.2024 | 41,68 | 41,68 | 41,68 | 41,68 | -0,43% | - |
| 23.02.2024 | 41,47 | 42,00 | 41,47 | 41,86 | 2,98% | 524,00 |
| 22.02.2024 | 40,65 | 40,65 | 40,65 | 40,65 | 1,88% | - |
| 21.02.2024 | 39,90 | 39,90 | 39,90 | 39,90 | 3,07% | - |
| 20.02.2024 | 38,71 | 38,71 | 38,71 | 38,71 | -0,23% | - |
| 19.02.2024 | 38,78 | 38,80 | 38,78 | 38,80 | -1,85% | 40,00 |
| 16.02.2024 | 39,53 | 39,53 | 39,53 | 39,53 | -0,63% | - |
| 15.02.2024 | 39,78 | 39,78 | 39,78 | 39,78 | 2,92% | - |
| 14.02.2024 | 38,65 | 38,65 | 38,65 | 38,65 | -1,00% | - |
| 13.02.2024 | 39,63 | 39,63 | 39,04 | 39,04 | -2,16% | 62,00 |
| 12.02.2024 | 38,98 | 39,90 | 38,90 | 39,90 | 3,96% | 1.975,00 |
| 09.02.2024 | 38,38 | 38,38 | 38,38 | 38,38 | 0,95% | - |
| 08.02.2024 | 38,02 | 38,02 | 38,02 | 38,02 | -0,26% | - |
| 07.02.2024 | 38,12 | 38,12 | 38,12 | 38,12 | 2,25% | - |
| 06.02.2024 | 37,06 | 37,28 | 37,06 | 37,28 | -2,13% | 17,00 |
| 05.02.2024 | 38,06 | 38,09 | 38,00 | 38,09 | -0,52% | 305,00 |
| 02.02.2024 | 38,03 | 38,29 | 38,03 | 38,29 | 1,32% | 15,00 |
| 01.02.2024 | 38,25 | 38,25 | 37,79 | 37,79 | -1,36% | 250,00 |
| 31.01.2024 | 38,28 | 38,31 | 38,28 | 38,31 | -0,13% | 75,00 |
| 30.01.2024 | 38,68 | 38,68 | 38,36 | 38,36 | -1,51% | 60,00 |
| 29.01.2024 | 38,95 | 38,95 | 38,95 | 38,95 | -1,42% | - |
| 26.01.2024 | 39,15 | 39,51 | 39,15 | 39,51 | 4,58% | 415,00 |
| 25.01.2024 | 37,78 | 37,78 | 37,78 | 37,78 | 1,53% | - |
| 24.01.2024 | 37,21 | 37,21 | 37,21 | 37,21 | -3,90% | - |
| 23.01.2024 | 37,20 | 38,72 | 37,20 | 38,72 | 8,89% | 309,00 |
| 22.01.2024 | 35,38 | 35,56 | 35,38 | 35,56 | -3,24% | 124,00 |
| 19.01.2024 | 36,39 | 36,78 | 36,39 | 36,75 | 0,33% | 690,00 |
| 18.01.2024 | 34,60 | 36,63 | 34,60 | 36,63 | 4,36% | 151,00 |
| 17.01.2024 | 35,55 | 35,55 | 35,10 | 35,10 | -1,68% | 280,00 |
| 16.01.2024 | 36,43 | 36,43 | 35,70 | 35,70 | -2,49% | 63,00 |
| 15.01.2024 | 36,04 | 36,61 | 36,04 | 36,61 | -9,09% | 30,00 |
| 12.01.2024 | 40,27 | 40,27 | 40,27 | 40,27 | 0,22% | - |
| 11.01.2024 | 40,18 | 40,18 | 40,18 | 40,18 | -0,77% | - |
| 10.01.2024 | 39,69 | 40,49 | 39,69 | 40,49 | 1,63% | 405,00 |
| 09.01.2024 | 38,91 | 39,84 | 38,91 | 39,84 | 7,07% | 70,00 |
| 08.01.2024 | 36,99 | 37,21 | 36,99 | 37,21 | 1,00% | 514,00 |
| 05.01.2024 | 36,84 | 36,84 | 36,84 | 36,84 | -0,46% | - |
| 04.01.2024 | 36,03 | 37,01 | 36,03 | 37,01 | 0,03% | 32,00 |
| 03.01.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -1,31% | - |
| 02.01.2024 | 36,99 | 37,49 | 36,99 | 37,49 | -1,37% | 12,00 |
| 29.12.2023 | 37,78 | 38,01 | 37,78 | 38,01 | 1,20% | 30,00 |
| 28.12.2023 | 37,33 | 37,56 | 37,33 | 37,56 | -1,08% | 15,00 |
| 27.12.2023 | 37,97 | 37,97 | 37,97 | 37,97 | -1,15% | - |
| 22.12.2023 | 38,41 | 38,41 | 38,41 | 38,41 | 1,80% | - |
| 21.12.2023 | 37,73 | 37,73 | 37,73 | 37,73 | -2,03% | - |
| 20.12.2023 | 38,51 | 38,51 | 38,51 | 38,51 | 0,13% | - |
| 19.12.2023 | 38,46 | 38,46 | 38,46 | 38,46 | -3,42% | - |
| 18.12.2023 | 39,85 | 39,85 | 39,82 | 39,82 | 0,73% | 100,00 |
| 15.12.2023 | 39,53 | 39,53 | 39,53 | 39,53 | 3,56% | - |
| 14.12.2023 | 38,17 | 38,17 | 38,17 | 38,17 | 0,45% | - |
| 13.12.2023 | 38,00 | 38,00 | 38,00 | 38,00 | -0,34% | - |
| 12.12.2023 | 37,51 | 38,13 | 37,51 | 38,13 | 0,47% | 60,00 |
| 11.12.2023 | 37,88 | 37,95 | 37,88 | 37,95 | -1,15% | 8,00 |
| 08.12.2023 | 38,12 | 38,39 | 38,12 | 38,39 | 1,45% | 50,00 |
| 07.12.2023 | 37,84 | 37,84 | 37,84 | 37,84 | -1,02% | - |
| 06.12.2023 | 36,56 | 38,42 | 36,56 | 38,23 | 3,02% | 112,00 |
| 05.12.2023 | 37,11 | 37,11 | 37,11 | 37,11 | 0,68% | - |
| 04.12.2023 | 36,86 | 36,86 | 36,86 | 36,86 | 2,28% | - |
| 01.12.2023 | 36,04 | 36,04 | 36,04 | 36,04 | -0,63% | - |
| 30.11.2023 | 35,79 | 36,27 | 35,79 | 36,27 | 0,58% | 2,00 |
| 29.11.2023 | 35,34 | 36,06 | 35,34 | 36,06 | 0,31% | 100,00 |